667,800€
1,80%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 654,25 | 668,10 | 653,35 | 662,00 | 1,19% | 209,00 |
| 05.06.2025 | 651,65 | 664,90 | 650,30 | 654,20 | 0,45% | 1.500,00 |
| 04.06.2025 | 657,50 | 664,80 | 649,25 | 651,30 | -0,87% | 333,00 |
| 03.06.2025 | 644,40 | 658,05 | 635,15 | 657,00 | 0,71% | 468,00 |
| 02.06.2025 | 644,80 | 654,20 | 636,75 | 652,35 | 0,41% | 309,00 |
| 30.05.2025 | 661,00 | 663,50 | 637,80 | 649,70 | -1,32% | 343,00 |
| 29.05.2025 | 673,20 | 688,20 | 656,40 | 658,40 | -0,41% | 308,00 |
| 28.05.2025 | 667,45 | 669,35 | 659,00 | 661,10 | -1,01% | 343,00 |
| 27.05.2025 | 656,50 | 670,60 | 654,50 | 667,85 | 1,49% | 483,00 |
| 26.05.2025 | 654,50 | 663,30 | 652,85 | 658,05 | 1,98% | 593,00 |
| 23.05.2025 | 655,40 | 661,80 | 632,70 | 645,25 | -1,62% | 1.055,00 |
| 22.05.2025 | 651,90 | 661,45 | 648,85 | 655,85 | 0,55% | 799,00 |
| 21.05.2025 | 660,70 | 665,80 | 649,25 | 652,25 | -1,62% | 995,00 |
| 20.05.2025 | 665,00 | 669,10 | 657,85 | 663,00 | -0,29% | 1.164,00 |
| 19.05.2025 | 662,75 | 667,60 | 655,30 | 664,90 | -0,86% | 498,00 |
| 16.05.2025 | 678,95 | 682,75 | 665,40 | 670,70 | -1,15% | 848,00 |
| 15.05.2025 | 685,65 | 686,75 | 675,35 | 678,50 | -1,30% | 2.121,00 |
| 14.05.2025 | 684,00 | 689,55 | 671,75 | 687,45 | 0,73% | 428,00 |
| 13.05.2025 | 669,05 | 684,95 | 658,65 | 682,50 | 1,16% | 5.315,00 |
| 12.05.2025 | 642,85 | 674,95 | 639,10 | 674,65 | 7,60% | 1.091,00 |
| 09.05.2025 | 635,10 | 637,80 | 625,00 | 627,00 | -0,61% | 4.024,00 |
| 08.05.2025 | 621,80 | 638,20 | 617,20 | 630,85 | 2,32% | 1.021,00 |
| 07.05.2025 | 603,80 | 618,00 | 600,65 | 616,55 | 3,00% | 285,00 |
| 06.05.2025 | 603,60 | 607,00 | 595,25 | 598,60 | -1,06% | 477,00 |
| 05.05.2025 | 607,20 | 612,65 | 602,65 | 605,00 | -0,71% | 1.009,00 |
| 02.05.2025 | 593,10 | 613,10 | 588,90 | 609,30 | 3,34% | 486,00 |
| 30.04.2025 | 588,50 | 591,00 | 565,70 | 589,60 | 0,99% | 418,00 |
| 29.04.2025 | 590,50 | 592,50 | 581,30 | 583,80 | -0,78% | 670,00 |
| 28.04.2025 | 593,40 | 597,00 | 578,85 | 588,40 | -0,73% | 358,00 |
| 25.04.2025 | 598,25 | 599,75 | 579,45 | 592,75 | -0,09% | 3.350,00 |
| 24.04.2025 | 582,55 | 597,00 | 571,30 | 593,30 | 2,06% | 3.070,00 |
| 23.04.2025 | 573,90 | 586,80 | 564,30 | 581,35 | 3,91% | 2.410,00 |
| 22.04.2025 | 551,95 | 564,75 | 548,65 | 559,45 | -0,92% | 2.115,00 |
| 17.04.2025 | 568,85 | 580,50 | 560,80 | 564,65 | 0,90% | 346,00 |
| 16.04.2025 | 577,25 | 582,95 | 550,25 | 559,60 | -7,68% | 739,00 |
| 15.04.2025 | 592,80 | 609,30 | 592,70 | 606,15 | 1,99% | 343,00 |
| 14.04.2025 | 610,15 | 613,40 | 583,65 | 594,30 | 0,91% | 674,00 |
| 11.04.2025 | 583,35 | 594,90 | 566,20 | 588,95 | 1,54% | 859,00 |
| 10.04.2025 | 625,25 | 628,90 | 560,05 | 580,00 | -7,68% | 3.862,00 |
| 09.04.2025 | 538,65 | 630,15 | 536,65 | 628,25 | 15,52% | 939,00 |
| 08.04.2025 | 576,05 | 584,20 | 532,20 | 543,85 | -4,06% | 1.920,00 |
| 07.04.2025 | 517,35 | 595,95 | 470,25 | 566,85 | 1,97% | 5.325,00 |
| 04.04.2025 | 568,25 | 586,30 | 544,95 | 555,90 | -2,00% | 1.577,00 |
| 03.04.2025 | 596,05 | 640,00 | 567,10 | 567,25 | -8,12% | 3.815,00 |
| 02.04.2025 | 613,40 | 624,35 | 611,20 | 617,35 | 0,82% | 2.698,00 |
| 01.04.2025 | 615,00 | 619,80 | 609,30 | 612,30 | -0,37% | 1.087,00 |
| 31.03.2025 | 618,50 | 618,50 | 603,00 | 614,60 | -1,70% | 3.620,00 |
| 28.03.2025 | 640,00 | 640,00 | 624,70 | 625,20 | -2,90% | 1.318,00 |
| 27.03.2025 | 656,30 | 656,30 | 640,00 | 643,90 | -2,05% | 729,00 |
| 26.03.2025 | 673,20 | 676,10 | 652,70 | 657,40 | -2,23% | 3.418,00 |
| 25.03.2025 | 672,40 | 672,40 | 672,40 | 672,40 | -0,40% | - |
| 24.03.2025 | 665,70 | 677,00 | 665,50 | 675,10 | 1,78% | 1.337,00 |
| 21.03.2025 | 676,70 | 677,70 | 656,90 | 663,30 | -1,65% | 9.026,00 |
| 20.03.2025 | 677,50 | 685,30 | 669,50 | 674,40 | 0,22% | 525,00 |
| 19.03.2025 | 667,10 | 674,00 | 663,30 | 672,90 | 0,87% | 1.001,00 |
| 18.03.2025 | 668,50 | 674,70 | 662,80 | 667,10 | -0,58% | 1.010,00 |
| 17.03.2025 | 659,50 | 671,10 | 652,10 | 671,00 | 2,15% | 259,00 |
| 16.03.2025 | 643,30 | 660,50 | 643,20 | 656,90 | 0,61% | 938,00 |
| 14.03.2025 | 652,90 | 652,90 | 652,90 | 652,90 | 1,92% | - |
| 13.03.2025 | 639,00 | 649,30 | 636,00 | 640,60 | -0,99% | 4.439,00 |
| 12.03.2025 | 637,60 | 652,20 | 635,00 | 647,00 | 2,28% | 722,00 |
| 11.03.2025 | 646,80 | 648,00 | 624,90 | 632,60 | 0,16% | 861,00 |
| 10.03.2025 | 673,40 | 673,40 | 626,50 | 631,60 | -5,87% | 4.190,00 |
| 07.03.2025 | 660,90 | 676,70 | 660,90 | 671,00 | 0,99% | 1.921,00 |
| 06.03.2025 | 683,60 | 683,60 | 658,70 | 664,40 | -1,90% | 579,00 |
| 05.03.2025 | 674,00 | 682,80 | 669,90 | 677,30 | 0,16% | 681,00 |
| 04.03.2025 | 671,90 | 679,00 | 659,30 | 676,20 | 1,98% | 690,00 |
| 03.03.2025 | 680,60 | 695,70 | 660,00 | 663,10 | -1,89% | 1.034,00 |
| 28.02.2025 | 675,50 | 685,20 | 672,10 | 675,90 | 0,58% | 9.123,00 |
| 27.02.2025 | 712,50 | 714,40 | 672,00 | 672,00 | -5,26% | 6.359,00 |
| 26.02.2025 | 700,00 | 715,10 | 689,90 | 709,30 | 2,71% | 661,00 |
| 25.02.2025 | 690,60 | 690,60 | 690,60 | 690,60 | -2,31% | - |
| 24.02.2025 | 706,00 | 715,30 | 703,40 | 706,90 | 0,43% | 1.085,00 |
| 21.02.2025 | 706,00 | 717,90 | 702,00 | 703,90 | -0,58% | 3.785,00 |
| 20.02.2025 | 713,10 | 722,70 | 707,50 | 708,00 | -0,70% | 4.197,00 |
| 19.02.2025 | 716,30 | 720,40 | 710,00 | 713,00 | -0,41% | 5.340,00 |
| 18.02.2025 | 726,20 | 730,10 | 714,00 | 715,90 | -1,62% | 2.440,00 |
| 17.02.2025 | 727,00 | 729,20 | 719,70 | 727,70 | 1,17% | 390,00 |
| 14.02.2025 | 741,00 | 743,50 | 717,10 | 719,30 | -2,67% | 530,00 |
| 13.02.2025 | 722,30 | 739,00 | 720,30 | 739,00 | 1,83% | 1.056,00 |
| 12.02.2025 | 725,80 | 725,80 | 708,50 | 725,70 | 0,28% | 4.527,00 |
| 11.02.2025 | 717,20 | 726,20 | 716,70 | 723,70 | 0,77% | 2.586,00 |
| 10.02.2025 | 705,80 | 719,60 | 705,80 | 718,20 | 2,28% | 2.880,00 |
| 07.02.2025 | 712,30 | 715,60 | 701,70 | 702,20 | -0,82% | 5.571,00 |
| 06.02.2025 | 712,70 | 714,90 | 706,40 | 708,00 | -0,65% | 301,00 |
| 05.02.2025 | 705,90 | 712,60 | 694,60 | 712,60 | 0,74% | 4.671,00 |
| 04.02.2025 | 712,00 | 714,70 | 705,00 | 707,40 | -0,58% | 1.273,00 |
| 03.02.2025 | 705,00 | 711,50 | 685,90 | 711,50 | -0,07% | 2.335,00 |
| 31.01.2025 | 713,90 | 729,00 | 711,80 | 712,00 | 0,03% | 13.089,00 |
| 30.01.2025 | 693,90 | 715,20 | 693,00 | 711,80 | 3,82% | 12.678,00 |
| 29.01.2025 | 703,00 | 720,00 | 678,00 | 685,60 | 4,05% | 6.301,00 |
| 28.01.2025 | 682,00 | 682,00 | 619,40 | 658,90 | 4,99% | 11.119,00 |
| 27.01.2025 | 627,60 | 627,60 | 627,60 | 627,60 | -10,45% | - |
| 24.01.2025 | 716,00 | 722,80 | 696,10 | 700,80 | -2,11% | 2.157,00 |
| 23.01.2025 | 738,30 | 738,30 | 708,30 | 715,90 | -3,13% | 2.539,00 |
| 22.01.2025 | 742,00 | 752,00 | 734,20 | 739,00 | 0,79% | 6.191,00 |
| 21.01.2025 | 746,60 | 748,80 | 728,20 | 733,20 | -1,83% | 675,00 |
| 20.01.2025 | 739,90 | 748,40 | 735,80 | 746,90 | 1,81% | 761,00 |
| 17.01.2025 | 734,20 | 748,40 | 733,60 | 733,60 | 0,12% | 1.763,00 |
| 16.01.2025 | 725,00 | 746,90 | 725,00 | 732,70 | 2,85% | 4.196,00 |